KissMeData/100700/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,195400,90745850,2720,2720,2720,2720,66
20230830,195300,90745850,2720,2720,2720,2720,0
20230830,195200,90745850,2720,2720,2720,2720,0
20230830,195100,90745850,2720,2720,2720,2720,0
20230830,195000,90745850,2720,2720,2720,2720,0
20230830,194900,90745850,2720,2720,2720,2720,0
20230830,194800,90745850,2720,2720,2720,2720,0
20230830,194700,90745850,2720,2720,2720,2720,0
20230830,194600,90745850,2720,2720,2720,2720,0
20230830,194500,90745850,2720,2720,2720,2720,0
20230830,194400,90745850,2720,2720,2720,2720,0
20230830,194300,90745850,2720,2720,2720,2720,0
20230830,194200,90745850,2720,2720,2720,2720,0
20230830,194100,90745850,2720,2720,2720,2720,0
20230830,194000,90745850,2720,2720,2720,2720,0
20230830,193900,90745850,2720,2720,2720,2720,0
20230830,193800,90745850,2720,2720,2720,2720,0
20230830,193700,90745850,2720,2720,2720,2720,0
20230830,193600,90745850,2720,2720,2720,2720,0
20230830,193500,90745850,2720,2720,2720,2720,0
20230830,193400,90745850,2720,2720,2720,2720,0
20230830,193300,90745850,2720,2720,2720,2720,0
20230830,193200,90745850,2720,2720,2720,2720,0
20230830,193100,90745850,2720,2720,2720,2720,0
20230830,193000,90745850,2720,2720,2720,2720,0
20230830,192900,90745850,2720,2720,2720,2720,0
20230830,192800,90745850,2720,2720,2720,2720,0
20230830,192700,90745850,2720,2720,2720,2720,0
20230830,192600,90745850,2720,2720,2720,2720,0
20230830,192500,90745850,2720,2720,2720,2720,0
20230830,192400,90745850,2720,2720,2720,2720,66
20230830,192300,90745850,2720,2720,2720,2720,0
20230830,192200,90745850,2720,2720,2720,2720,0
20230830,192100,90745850,2720,2720,2720,2720,0
20230830,192000,90745850,2720,2720,2720,2720,0
20230830,191900,90745850,2720,2720,2720,2720,0
20230830,191800,90745850,2720,2720,2720,2720,0
20230830,191700,90745850,2720,2720,2720,2720,0
20230830,191600,90745850,2720,2720,2720,2720,0
20230830,191500,90745850,2720,2720,2720,2720,0
20230830,191400,90745850,2720,2720,2720,2720,0
20230830,191300,90745850,2720,2720,2720,2720,0
20230830,191200,90745850,2720,2720,2720,2720,0
20230830,191100,90745850,2720,2720,2720,2720,0
20230830,191000,90745850,2720,2720,2720,2720,0
20230830,190900,90745850,2720,2720,2720,2720,0
20230830,190800,90745850,2720,2720,2720,2720,0
20230830,190700,90745850,2720,2720,2720,2720,0
20230830,190600,90745850,2720,2720,2720,2720,0
20230830,190500,90745850,2720,2720,2720,2720,0
20230830,190400,90745850,2720,2720,2720,2720,0
20230830,190300,90745850,2720,2720,2720,2720,0
20230830,190200,90745850,2720,2720,2720,2720,0
20230830,190100,90745850,2720,2720,2720,2720,0
20230830,190000,90745850,2720,2720,2720,2720,0
20230830,185900,90745850,2720,2720,2720,2720,0
20230830,185800,90745850,2720,2720,2720,2720,0
20230830,185700,90745850,2720,2720,2720,2720,0
20230830,185600,90745850,2720,2720,2720,2720,0
20230830,185500,90745850,2720,2720,2720,2720,0
20230830,185400,90745850,2720,2720,2720,2720,66
20230830,185300,90745850,2720,2720,2720,2720,0
20230830,185200,90745850,2720,2720,2720,2720,0
20230830,185100,90745850,2720,2720,2720,2720,0
20230830,185000,90745850,2720,2720,2720,2720,0
20230830,184900,90745850,2720,2720,2720,2720,0
20230830,184800,90745850,2720,2720,2720,2720,0
20230830,184700,90745850,2720,2720,2720,2720,0
20230830,184600,90745850,2720,2720,2720,2720,0
20230830,184500,90745850,2720,2720,2720,2720,0
20230830,184400,90745850,2720,2720,2720,2720,0
20230830,184300,90745850,2720,2720,2720,2720,0
20230830,184200,90745850,2720,2720,2720,2720,0
20230830,184100,90745850,2720,2720,2720,2720,0
20230830,184000,90745850,2720,2720,2720,2720,0
20230830,183900,90745850,2720,2720,2720,2720,0
20230830,183800,90745850,2720,2720,2720,2720,0
20230830,183700,90745850,2720,2720,2720,2720,0
20230830,183600,90745850,2720,2720,2720,2720,0
20230830,183500,90745850,2720,2720,2720,2720,0
20230830,183400,90745850,2720,2720,2720,2720,0
20230830,183300,90745850,2720,2720,2720,2720,0
20230830,183200,90745850,2720,2720,2720,2720,0
20230830,183100,90745850,2720,2720,2720,2720,0
20230830,183000,90745850,2720,2720,2720,2720,0
20230830,182900,90745850,2720,2720,2720,2720,0
20230830,182800,90745850,2720,2720,2720,2720,0
20230830,182700,90745850,2720,2720,2720,2720,0
20230830,182600,90745850,2720,2720,2720,2720,0
20230830,182500,90745850,2720,2720,2720,2720,0
20230830,182400,90745850,2720,2720,2720,2720,66
20230830,182300,90745850,2720,2720,2720,2720,0
20230830,182200,90745850,2720,2720,2720,2720,0
20230830,182100,90745850,2720,2720,2720,2720,0
20230830,182000,90745850,2720,2720,2720,2720,0
20230830,181900,90745850,2720,2720,2720,2720,0
20230830,181800,90745850,2720,2720,2720,2720,0
20230830,181700,90745850,2720,2720,2720,2720,0
20230830,181600,90745850,2720,2720,2720,2720,0
20230830,181500,90745850,2720,2720,2720,2720,0
20230830,181400,90745850,2720,2720,2720,2720,0
20230830,181300,90745850,2720,2720,2720,2720,0
20230830,181200,90745850,2720,2720,2720,2720,0
20230830,181100,90745850,2720,2720,2720,2720,0
20230830,181000,90745850,2720,2720,2720,2720,0
20230830,180900,90745850,2720,2720,2720,2720,0
20230830,180800,90745850,2720,2720,2720,2720,0
20230830,180700,90745850,2720,2720,2720,2720,0
20230830,180600,90745850,2720,2720,2720,2720,0
20230830,180500,90745850,2720,2720,2720,2720,0
20230830,180400,90745850,2720,2720,2720,2720,0
20230830,180300,90745850,2720,2720,2720,2720,0
20230830,180200,90745850,2720,2720,2720,2720,0
20230830,180100,90745850,2720,2720,2720,2720,0
20230830,180000,90745850,2720,2720,2720,2720,0
20230830,175900,90745850,2720,2720,2720,2720,0
20230830,175800,90745850,2720,2720,2720,2720,0
20230830,175700,90745850,2720,2720,2720,2720,0
20230830,175600,90745850,2720,2720,2720,2720,0
20230830,175500,90745850,2720,2720,2720,2720,0
20230830,175400,90745850,2720,2720,2720,2720,66
20230830,175300,90745850,2720,2720,2720,2720,0
20230830,175200,90745850,2720,2720,2720,2720,0
20230830,175100,90745850,2720,2720,2720,2720,0
20230830,175000,90745850,2720,2720,2720,2720,0
20230830,174900,90745850,2720,2720,2720,2720,0
20230830,174800,90745850,2720,2720,2720,2720,0
20230830,174700,90745850,2720,2720,2720,2720,0
20230830,174600,90745850,2720,2720,2720,2720,0
20230830,174500,90745850,2720,2720,2720,2720,0
20230830,174400,90745850,2720,2720,2720,2720,0
20230830,174300,90745850,2720,2720,2720,2720,0
20230830,174200,90745850,2720,2720,2720,2720,0
20230830,174100,90745850,2720,2720,2720,2720,0
20230830,174000,90745850,2720,2720,2720,2720,0
20230830,173900,90745850,2720,2720,2720,2720,0
20230830,173800,90745850,2720,2720,2720,2720,0
20230830,173700,90745850,2720,2720,2720,2720,0
20230830,173600,90745850,2720,2720,2720,2720,0
20230830,173500,90745850,2720,2720,2720,2720,0
20230830,173400,90745850,2720,2720,2720,2720,0
20230830,173300,90745850,2720,2720,2720,2720,0
20230830,173200,90745850,2720,2720,2720,2720,0
20230830,173100,90745850,2720,2720,2720,2720,0
20230830,173000,90745850,2720,2720,2720,2720,0
20230830,172900,90745850,2720,2720,2720,2720,0
20230830,172800,90745850,2720,2720,2720,2720,0
20230830,172700,90745850,2720,2720,2720,2720,0
20230830,172600,90745850,2720,2720,2720,2720,0
20230830,172500,90745850,2720,2720,2720,2720,0
20230830,172400,90745850,2720,2720,2720,2720,66
20230830,172300,90745850,2720,2720,2720,2720,0
20230830,172200,90745850,2720,2720,2720,2720,0
20230830,172100,90745850,2720,2720,2720,2720,0
20230830,172000,90745850,2720,2720,2720,2720,0
20230830,171900,90745850,2720,2720,2720,2720,0
20230830,171800,90745850,2720,2720,2720,2720,0
20230830,171700,90745850,2720,2720,2720,2720,0
20230830,171600,90745850,2720,2720,2720,2720,0
20230830,171500,90745850,2720,2720,2720,2720,0
20230830,171400,90745850,2720,2720,2720,2720,0
20230830,171300,90745850,2720,2720,2720,2720,0
20230830,171200,90745850,2720,2720,2720,2720,0
20230830,171100,90745850,2720,2720,2720,2720,0
20230830,171000,90745850,2720,2720,2720,2720,0
20230830,170900,90745850,2720,2720,2720,2720,0
20230830,170800,90745850,2720,2720,2720,2720,0
20230830,170700,90745850,2720,2720,2720,2720,0
20230830,170600,90745850,2720,2720,2720,2720,0
20230830,170500,90745850,2720,2720,2720,2720,0
20230830,170400,90745850,2720,2720,2720,2720,0
20230830,170300,90745850,2720,2720,2720,2720,0
20230830,170200,90745850,2720,2720,2720,2720,0
20230830,170100,90745850,2720,2720,2720,2720,0
20230830,170000,90745850,2720,2720,2720,2720,0
20230830,165900,90745850,2720,2720,2720,2720,0
20230830,165800,90745850,2720,2720,2720,2720,0
20230830,165700,90745850,2720,2720,2720,2720,0
20230830,165600,90745850,2720,2720,2720,2720,0
20230830,165500,90745850,2720,2720,2720,2720,0
20230830,165400,90745850,2720,2720,2720,2720,66
20230830,165300,90745850,2720,2720,2720,2720,0
20230830,165200,90745850,2720,2720,2720,2720,0
20230830,165100,90745850,2720,2720,2720,2720,0
20230830,165000,90745850,2720,2720,2720,2720,0
20230830,164900,90745850,2720,2720,2720,2720,0
20230830,164800,90745850,2720,2720,2720,2720,0
20230830,164700,90745850,2720,2720,2720,2720,0
20230830,164600,90745850,2720,2720,2720,2720,0
20230830,164500,90745850,2720,2720,2720,2720,0
20230830,164400,90745850,2720,2720,2720,2720,0
20230830,164300,90745850,2720,2720,2720,2720,0
20230830,164200,90745850,2720,2720,2720,2720,0
20230830,164100,90745850,2720,2720,2720,2720,0
20230830,164000,90745850,2720,2720,2720,2720,0
20230830,163900,90745850,2720,2720,2720,2720,0
20230830,163800,90745850,2720,2720,2720,2720,0
20230830,163700,90745850,2720,2720,2720,2720,0
20230830,163600,90745850,2720,2720,2720,2720,0
20230830,163500,90745850,2720,2720,2720,2720,0
20230830,163400,90745850,2720,2720,2720,2720,0
20230830,163300,90745850,2720,2720,2720,2720,0
20230830,163200,90745850,2720,2720,2720,2720,0
20230830,163100,90745850,2720,2720,2720,2720,0
20230830,163000,90745850,2720,2720,2720,2720,0
20230830,162900,90745850,2720,2720,2720,2720,0
20230830,162800,90745850,2720,2720,2720,2720,0
20230830,162700,90745850,2720,2720,2720,2720,0
20230830,162600,90745850,2720,2720,2720,2720,0
20230830,162500,90745850,2720,2720,2720,2720,0
20230830,162400,90745850,2720,2720,2720,2720,66
20230830,162300,90745850,2720,2720,2720,2720,0
20230830,162200,90745850,2720,2720,2720,2720,0
20230830,162100,90745850,2720,2720,2720,2720,0
20230830,162000,90745850,2720,2720,2720,2720,0
20230830,161900,90745850,2720,2720,2720,2720,0
20230830,161800,90745850,2720,2720,2720,2720,0
20230830,161700,90745850,2720,2720,2720,2720,0
20230830,161600,90745850,2720,2720,2720,2720,0
20230830,161500,90745850,2720,2720,2720,2720,0
20230830,161400,90745850,2720,2720,2720,2720,0
20230830,161300,90745850,2720,2720,2720,2720,0
20230830,161200,90745850,2720,2720,2720,2720,0
20230830,161100,90745850,2720,2720,2720,2720,0
20230830,161000,90745850,2720,2720,2720,2720,0
20230830,160900,90745850,2720,2720,2720,2720,0
20230830,160800,90745850,2720,2720,2720,2720,0
20230830,160700,90745850,2720,2720,2720,2720,0
20230830,160600,90745850,2720,2720,2720,2720,0
20230830,160500,90745850,2720,2720,2720,2720,0
20230830,160400,90745850,2720,2720,2720,2720,0
20230830,160300,90745850,2720,2720,2720,2720,0
20230830,160200,90745850,2720,2720,2720,2720,0
20230830,160100,90745850,2720,2720,2720,2720,0
20230830,160000,90745850,2720,2720,2720,2720,0
20230830,155900,90745850,2720,2720,2720,2720,0
20230830,155800,90745850,2720,2720,2720,2720,0
20230830,155700,90745850,2720,2720,2720,2720,0
20230830,155600,90745850,2720,2720,2720,2720,0
20230830,155500,90745850,2720,2720,2720,2720,0
20230830,155400,90745850,2720,2720,2720,2720,66
20230830,155300,90745850,2720,2720,2720,2720,0
20230830,155200,90745850,2720,2720,2720,2720,0
20230830,155100,90745850,2720,2720,2720,2720,0
20230830,155000,90745850,2720,2720,2720,2720,0
20230830,154900,90745850,2720,2720,2720,2720,0
20230830,154800,90745850,2720,2720,2720,2720,0
20230830,154700,90745850,2720,2720,2720,2720,0
20230830,154600,90745850,2720,2720,2720,2720,0
20230830,154500,90745850,2720,2720,2720,2720,0
20230830,154400,90745850,2720,2720,2720,2720,0
20230830,154300,90745850,2720,2720,2720,2720,0
20230830,154200,90745850,2720,2720,2720,2720,0
20230830,154100,90745850,2720,2720,2720,2720,0
20230830,154000,90745850,2720,2720,2720,2720,0
20230830,153900,90745850,2720,2720,2720,2720,0
20230830,153800,90745850,2720,2720,2720,2720,0
20230830,153700,90745850,2720,2720,2720,2720,0
20230830,153600,90745850,2720,2720,2720,2720,0
20230830,153500,90745850,2720,2720,2720,2720,0
20230830,153400,90745850,2720,2720,2720,2720,0
20230830,153300,90745850,2720,2720,2720,2720,0
20230830,153200,90745850,2720,2720,2720,2720,0
20230830,153100,90745850,2720,2720,2720,2720,0
20230830,153000,90745850,2720,2720,2720,2720,66
20230830,152900,90566330,2710,2710,2710,2710,0
20230830,152800,90566330,2710,2710,2710,2710,0
20230830,152700,90566330,2710,2710,2710,2710,0
20230830,152600,90566330,2710,2710,2710,2710,0
20230830,152500,90566330,2710,2710,2710,2710,0
20230830,152400,90566330,2710,2710,2710,2710,0
20230830,152300,90566330,2710,2710,2710,2710,0
20230830,152200,90566330,2710,2710,2710,2710,0
20230830,152100,90566330,2710,2710,2710,2710,0
20230830,152000,90566330,2710,2710,2710,2710,0
20230830,151900,90566330,2710,2720,2720,2710,1246
20230830,151800,87188205,2720,2720,2720,2720,0
20230830,151700,87188205,2720,2720,2720,2720,0
20230830,151600,87188205,2720,2720,2720,2720,0
20230830,151500,87188205,2720,2720,2720,2720,0
20230830,151400,87188205,2720,2720,2720,2720,0
20230830,151300,87188205,2720,2720,2720,2720,93
20230830,151200,86935245,2720,2720,2720,2720,60
20230830,151100,86772045,2720,2720,2720,2720,0
20230830,151000,86772045,2720,2720,2720,2720,20
20230830,150900,86717645,2720,2720,2720,2720,0
20230830,150800,86717645,2720,2720,2720,2720,0
20230830,150700,86717645,2720,2720,2720,2720,0
20230830,150600,86717645,2720,2720,2720,2720,0
20230830,150500,86717645,2720,2720,2720,2720,69
20230830,150400,86529965,2725,2725,2725,2725,0
20230830,150300,86529965,2725,2725,2725,2725,0
20230830,150200,86529965,2725,2725,2725,2725,0
20230830,150100,86529965,2725,2725,2725,2725,0
20230830,150000,86529965,2725,2725,2725,2725,45
20230830,145900,86407340,2720,2720,2720,2720,0
20230830,145800,86407340,2720,2720,2720,2720,0
20230830,145700,86407340,2720,2720,2720,2720,0
20230830,145600,86407340,2720,2720,2720,2720,0
20230830,145500,86407340,2720,2720,2720,2720,0
20230830,145400,86407340,2720,2720,2720,2720,0
20230830,145300,86407340,2720,2720,2720,2720,500
20230830,145200,85047340,2720,2720,2720,2720,0
20230830,145100,85047340,2720,2720,2720,2720,500
20230830,145000,83687340,2720,2720,2720,2720,3250
20230830,144900,74847340,2715,2720,2720,2715,11
20230830,144800,74817470,2720,2720,2720,2720,0
20230830,144700,74817470,2720,2720,2720,2720,0
20230830,144600,74817470,2720,2720,2720,2720,0
20230830,144500,74817470,2720,2720,2720,2720,0
20230830,144400,74817470,2720,2720,2720,2720,0
20230830,144300,74817470,2720,2720,2720,2720,0
20230830,144200,74817470,2720,2720,2720,2720,0
20230830,144100,74817470,2720,2720,2720,2720,0
20230830,144000,74817470,2720,2720,2720,2720,0
20230830,143900,74817470,2720,2720,2720,2720,0
20230830,143800,74817470,2720,2720,2720,2720,0
20230830,143700,74817470,2720,2720,2720,2720,2
20230830,143600,74812030,2720,2720,2720,2720,0
20230830,143500,74812030,2720,2720,2720,2720,0
20230830,143400,74812030,2720,2720,2720,2720,0
20230830,143300,74812030,2720,2720,2720,2720,0
20230830,143200,74812030,2720,2720,2720,2720,0
20230830,143100,74812030,2720,2720,2720,2720,0
20230830,143000,74812030,2720,2720,2720,2720,0
20230830,142900,74812030,2720,2720,2720,2720,0
20230830,142800,74812030,2720,2720,2720,2720,0
20230830,142700,74812030,2720,2720,2720,2720,0
20230830,142600,74812030,2720,2720,2720,2720,20
20230830,142500,74757630,2720,2720,2720,2720,0
20230830,142400,74757630,2720,2720,2720,2720,0
20230830,142300,74757630,2720,2720,2720,2720,0
20230830,142200,74757630,2720,2720,2720,2720,0
20230830,142100,74757630,2720,2720,2720,2720,0
20230830,142000,74757630,2720,2720,2720,2720,0
20230830,141900,74757630,2720,2720,2720,2720,0
20230830,141800,74757630,2720,2720,2720,2720,0
20230830,141700,74757630,2720,2720,2720,2720,0
20230830,141600,74757630,2720,2720,2720,2720,36
20230830,141500,74659710,2720,2720,2720,2720,0
20230830,141400,74659710,2720,2720,2720,2720,0
20230830,141300,74659710,2720,2720,2720,2720,0
20230830,141200,74659710,2720,2720,2720,2720,0
20230830,141100,74659710,2720,2720,2720,2720,0
20230830,141000,74659710,2720,2720,2720,2720,0
20230830,140900,74659710,2720,2720,2720,2720,13
20230830,140800,74624350,2715,2715,2715,2715,0
20230830,140700,74624350,2715,2715,2715,2715,0
20230830,140600,74624350,2715,2715,2715,2715,0
20230830,140500,74624350,2715,2715,2715,2715,0
20230830,140400,74624350,2715,2715,2715,2715,350
20230830,140300,73674100,2715,2715,2715,2715,0
20230830,140200,73674100,2715,2715,2715,2715,500
20230830,140100,72316600,2715,2715,2715,2715,0
20230830,140000,72316600,2715,2715,2715,2715,0
20230830,135900,72316600,2715,2715,2715,2715,0
20230830,135800,72316600,2715,2715,2715,2715,0
20230830,135700,72316600,2715,2715,2715,2715,0
20230830,135600,72316600,2715,2715,2715,2715,0
20230830,135500,72316600,2715,2715,2715,2715,0
20230830,135400,72316600,2715,2715,2715,2715,0
20230830,135300,72316600,2715,2715,2715,2715,100
20230830,135200,72045100,2715,2715,2715,2715,200
20230830,135100,71502100,2720,2720,2720,2720,0
20230830,135000,71502100,2720,2720,2720,2720,0
20230830,134900,71502100,2720,2720,2720,2720,0
20230830,134800,71502100,2720,2720,2720,2720,0
20230830,134700,71502100,2720,2720,2720,2720,562
20230830,134600,69973460,2720,2720,2720,2720,0
20230830,134500,69973460,2720,2720,2720,2720,0
20230830,134400,69973460,2720,2720,2720,2720,239
20230830,134300,69323380,2720,2720,2720,2720,0
20230830,134200,69323380,2720,2720,2720,2720,0
20230830,134100,69323380,2720,2720,2720,2720,0
20230830,134000,69323380,2720,2720,2720,2720,0
20230830,133900,69323380,2720,2720,2720,2720,0
20230830,133800,69323380,2720,2720,2720,2720,0
20230830,133700,69323380,2720,2720,2720,2720,0
20230830,133600,69323380,2720,2720,2720,2720,35
20230830,133500,69228180,2715,2715,2715,2715,0
20230830,133400,69228180,2715,2715,2715,2715,0
20230830,133300,69228180,2715,2715,2715,2715,0
20230830,133200,69228180,2715,2715,2715,2715,0
20230830,133100,69228180,2715,2715,2715,2715,0
20230830,133000,69228180,2715,2715,2715,2715,0
20230830,132900,69228180,2715,2715,2715,2715,0
20230830,132800,69228180,2715,2715,2715,2715,0
20230830,132700,69228180,2715,2715,2715,2715,0
20230830,132600,69228180,2715,2715,2715,2715,0
20230830,132500,69228180,2715,2715,2715,2715,0
20230830,132400,69228180,2715,2715,2715,2715,0
20230830,132300,69228180,2715,2715,2715,2715,0
20230830,132200,69228180,2715,2715,2715,2715,0
20230830,132100,69228180,2715,2715,2715,2715,0
20230830,132000,69228180,2715,2715,2715,2715,0
20230830,131900,69228180,2715,2715,2715,2715,1
20230830,131800,69225465,2715,2715,2715,2715,0
20230830,131700,69225465,2715,2715,2715,2715,10
20230830,131600,69198315,2720,2720,2720,2720,0
20230830,131500,69198315,2720,2715,2720,2715,1930
20230830,131400,63958215,2715,2715,2715,2715,0
20230830,131300,63958215,2715,2715,2715,2715,0
20230830,131200,63958215,2715,2715,2715,2715,0
20230830,131100,63958215,2715,2715,2715,2715,0
20230830,131000,63958215,2715,2715,2715,2715,500
20230830,130900,62600715,2715,2715,2715,2715,1005
20230830,130800,59872140,2720,2720,2720,2720,5
20230830,130700,59858540,2715,2715,2715,2715,0
20230830,130600,59858540,2715,2715,2715,2715,0
20230830,130500,59858540,2715,2715,2715,2715,0
20230830,130400,59858540,2715,2715,2715,2715,0
20230830,130300,59858540,2715,2715,2715,2715,0
20230830,130200,59858540,2715,2715,2715,2715,0
20230830,130100,59858540,2715,2715,2715,2715,0
20230830,130000,59858540,2715,2715,2715,2715,0
20230830,125900,59858540,2715,2715,2715,2715,0
20230830,125800,59858540,2715,2715,2715,2715,0
20230830,125700,59858540,2715,2715,2715,2715,100
20230830,125600,59587040,2710,2710,2710,2710,2
20230830,125500,59581620,2710,2710,2710,2710,0
20230830,125400,59581620,2710,2710,2710,2710,100
20230830,125300,59310620,2710,2710,2710,2710,0
20230830,125200,59310620,2710,2710,2710,2710,0
20230830,125100,59310620,2710,2710,2710,2710,0
20230830,125000,59310620,2710,2710,2710,2710,0
20230830,124900,59310620,2710,2710,2710,2710,52
20230830,124800,59169700,2720,2720,2720,2720,0
20230830,124700,59169700,2720,2720,2720,2720,0
20230830,124600,59169700,2720,2720,2720,2720,0
20230830,124500,59169700,2720,2720,2720,2720,2
20230830,124400,59164260,2720,2720,2720,2720,0
20230830,124300,59164260,2720,2720,2720,2720,0
20230830,124200,59164260,2720,2720,2720,2720,0
20230830,124100,59164260,2720,2720,2720,2720,2
20230830,124000,59158820,2705,2705,2705,2705,0
20230830,123900,59158820,2705,2705,2705,2705,0
20230830,123800,59158820,2705,2705,2705,2705,0
20230830,123700,59158820,2705,2705,2705,2705,0
20230830,123600,59158820,2705,2705,2705,2705,0
20230830,123500,59158820,2705,2715,2715,2705,100
20230830,123400,58888225,2715,2715,2715,2715,0
20230830,123300,58888225,2715,2715,2715,2715,15
20230830,123200,58847500,2720,2720,2720,2720,0
20230830,123100,58847500,2720,2720,2720,2720,0
20230830,123000,58847500,2720,2720,2720,2720,2
20230830,122900,58842060,2720,2720,2720,2720,0
20230830,122800,58842060,2720,2720,2720,2720,0
20230830,122700,58842060,2720,2720,2720,2720,3
20230830,122600,58833900,2720,2720,2720,2720,0
20230830,122500,58833900,2720,2720,2720,2720,0
20230830,122400,58833900,2720,2720,2720,2720,3
20230830,122300,58825740,2725,2725,2725,2725,0
20230830,122200,58825740,2725,2725,2725,2725,0
20230830,122100,58825740,2725,2725,2725,2725,0
20230830,122000,58825740,2725,2725,2725,2725,10
20230830,121900,58798490,2725,2725,2725,2725,50
20230830,121800,58662240,2720,2720,2720,2720,0
20230830,121700,58662240,2720,2720,2720,2720,0
20230830,121600,58662240,2720,2720,2720,2720,0
20230830,121500,58662240,2720,2720,2720,2720,0
20230830,121400,58662240,2720,2720,2720,2720,0
20230830,121300,58662240,2720,2720,2720,2720,0
20230830,121200,58662240,2720,2720,2720,2720,0
20230830,121100,58662240,2720,2720,2720,2720,66
20230830,121000,58482720,2720,2720,2720,2720,0
20230830,120900,58482720,2720,2720,2720,2720,0
20230830,120800,58482720,2720,2720,2720,2720,0
20230830,120700,58482720,2720,2720,2720,2720,100
20230830,120600,58210720,2715,2715,2715,2715,0
20230830,120500,58210720,2715,2715,2715,2715,0
20230830,120400,58210720,2715,2715,2715,2715,0
20230830,120300,58210720,2715,2715,2715,2715,0
20230830,120200,58210720,2715,2715,2715,2715,10
20230830,120100,58183570,2730,2730,2730,2730,0
20230830,120000,58183570,2730,2730,2730,2730,0
20230830,115900,58183570,2730,2730,2730,2730,0
20230830,115800,58183570,2730,2730,2730,2730,0
20230830,115700,58183570,2730,2730,2730,2730,0
20230830,115600,58183570,2730,2730,2730,2730,0
20230830,115500,58183570,2730,2730,2730,2730,0
20230830,115400,58183570,2730,2730,2730,2730,0
20230830,115300,58183570,2730,2730,2730,2730,37
20230830,115200,58082560,2710,2710,2710,2710,360
20230830,115100,57106960,2720,2720,2720,2720,0
20230830,115000,57106960,2720,2720,2720,2720,0
20230830,114900,57106960,2720,2720,2720,2720,0
20230830,114800,57106960,2720,2720,2720,2720,10
20230830,114700,57079760,2720,2725,2725,2720,335
20230830,114600,56168545,2725,2725,2725,2725,0
20230830,114500,56168545,2725,2725,2725,2725,8
20230830,114400,56146745,2720,2720,2720,2720,0
20230830,114300,56146745,2720,2720,2720,2720,0
20230830,114200,56146745,2720,2720,2720,2720,0
20230830,114100,56146745,2720,2720,2720,2720,0
20230830,114000,56146745,2720,2720,2720,2720,0
20230830,113900,56146745,2720,2720,2720,2720,0
20230830,113800,56146745,2720,2720,2720,2720,0
20230830,113700,56146745,2720,2720,2720,2720,0
20230830,113600,56146745,2720,2720,2720,2720,0
20230830,113500,56146745,2720,2720,2720,2720,0
20230830,113400,56146745,2720,2720,2720,2720,10
20230830,113300,56119545,2730,2730,2730,2730,0
20230830,113200,56119545,2730,2730,2730,2730,1
20230830,113100,56116815,2725,2725,2725,2725,0
20230830,113000,56116815,2725,2725,2725,2725,46
20230830,112900,55991465,2725,2725,2725,2725,0
20230830,112800,55991465,2725,2725,2725,2725,5700
20230830,112700,40458965,2725,2725,2725,2725,0
20230830,112600,40458965,2725,2720,2725,2720,102
20230830,112500,40181265,2725,2725,2725,2725,0
20230830,112400,40181265,2725,2725,2725,2725,0
20230830,112300,40181265,2725,2725,2725,2725,0
20230830,112200,40181265,2725,2725,2725,2725,0
20230830,112100,40181265,2725,2725,2725,2725,0
20230830,112000,40181265,2725,2725,2725,2725,30
20230830,111900,40099515,2725,2725,2725,2725,0
20230830,111800,40099515,2725,2725,2725,2725,0
20230830,111700,40099515,2725,2725,2725,2725,0
20230830,111600,40099515,2725,2725,2725,2725,0
20230830,111500,40099515,2725,2725,2725,2725,0
20230830,111400,40099515,2725,2725,2725,2725,0
20230830,111300,40099515,2725,2725,2725,2725,0
20230830,111200,40099515,2725,2725,2725,2725,0
20230830,111100,40099515,2725,2725,2725,2725,0
20230830,111000,40099515,2725,2725,2725,2725,0
20230830,110900,40099515,2725,2725,2725,2725,0
20230830,110800,40099515,2725,2725,2725,2725,0
20230830,110700,40099515,2725,2725,2725,2725,1
20230830,110600,40096790,2720,2720,2720,2720,174
20230830,110500,39623510,2720,2720,2720,2720,0
20230830,110400,39623510,2720,2720,2720,2720,0
20230830,110300,39623510,2720,2720,2720,2720,0
20230830,110200,39623510,2720,2720,2720,2720,500
20230830,110100,38263510,2720,2720,2720,2720,1
20230830,110000,38260790,2720,2720,2720,2720,0
20230830,105900,38260790,2720,2720,2720,2720,0
20230830,105800,38260790,2720,2720,2720,2720,0
20230830,105700,38260790,2720,2720,2720,2720,1
20230830,105600,38258070,2700,2700,2700,2700,0
20230830,105500,38258070,2700,2700,2700,2700,0
20230830,105400,38258070,2700,2705,2705,2700,993
20230830,105300,35574590,2705,2705,2705,2705,0
20230830,105200,35574590,2705,2705,2705,2705,0
20230830,105100,35574590,2705,2705,2705,2705,0
20230830,105000,35574590,2705,2710,2710,2705,294
20230830,104900,34778655,2715,2715,2715,2715,0
20230830,104800,34778655,2715,2715,2715,2715,0
20230830,104700,34778655,2715,2715,2715,2715,7
20230830,104600,34759650,2715,2715,2715,2715,0
20230830,104500,34759650,2715,2715,2715,2715,0
20230830,104400,34759650,2715,2715,2715,2715,0
20230830,104300,34759650,2715,2715,2715,2715,0
20230830,104200,34759650,2715,2715,2715,2715,0
20230830,104100,34759650,2715,2715,2715,2715,150
20230830,104000,34352400,2715,2715,2715,2715,0
20230830,103900,34352400,2715,2715,2715,2715,0
20230830,103800,34352400,2715,2715,2715,2715,0
20230830,103700,34352400,2715,2715,2715,2715,0
20230830,103600,34352400,2715,2715,2715,2715,0
20230830,103500,34352400,2715,2715,2715,2715,40
20230830,103400,34243800,2720,2720,2720,2720,0
20230830,103300,34243800,2720,2720,2720,2720,0
20230830,103200,34243800,2720,2720,2720,2720,4
20230830,103100,34232920,2715,2715,2715,2715,0
20230830,103000,34232920,2715,2715,2715,2715,0
20230830,102900,34232920,2715,2715,2715,2715,0
20230830,102800,34232920,2715,2715,2715,2715,0
20230830,102700,34232920,2715,2715,2715,2715,0
20230830,102600,34232920,2715,2715,2715,2715,62
20230830,102500,34064590,2715,2715,2715,2715,0
20230830,102400,34064590,2715,2715,2715,2715,50
20230830,102300,33928840,2720,2720,2720,2720,0
20230830,102200,33928840,2720,2720,2720,2720,0
20230830,102100,33928840,2720,2715,2720,2715,736
20230830,102000,31927340,2715,2710,2715,2710,1740
20230830,101900,27204405,2705,2705,2705,2705,0
20230830,101800,27204405,2705,2705,2705,2705,0
20230830,101700,27204405,2705,2705,2705,2705,0
20230830,101600,27204405,2705,2705,2705,2705,0
20230830,101500,27204405,2705,2705,2705,2705,0
20230830,101400,27204405,2705,2705,2705,2705,30
20230830,101300,27123255,2710,2710,2710,2710,20
20230830,101200,27069055,2710,2710,2710,2710,1
20230830,101100,27066345,2710,2715,2715,2710,51
20230830,101000,26928130,2715,2715,2715,2715,0
20230830,100900,26928130,2715,2715,2715,2715,0
20230830,100800,26928130,2715,2715,2715,2715,0
20230830,100700,26928130,2715,2710,2715,2710,300
20230830,100600,26114940,2700,2700,2700,2700,0
20230830,100500,26114940,2700,2700,2700,2700,0
20230830,100400,26114940,2700,2700,2700,2700,0
20230830,100300,26114940,2700,2700,2700,2700,94
20230830,100200,25861140,2700,2700,2700,2700,0
20230830,100100,25861140,2700,2700,2700,2700,0
20230830,100000,25861140,2700,2700,2700,2700,0
20230830,095900,25861140,2700,2700,2700,2700,0
20230830,095800,25861140,2700,2700,2700,2700,0
20230830,095700,25861140,2700,2700,2700,2700,0
20230830,095600,25861140,2700,2700,2700,2700,0
20230830,095500,25861140,2700,2700,2700,2700,0
20230830,095400,25861140,2700,2700,2700,2700,0
20230830,095300,25861140,2700,2700,2700,2700,64
20230830,095200,25688340,2700,2700,2700,2700,0
20230830,095100,25688340,2700,2700,2700,2700,0
20230830,095000,25688340,2700,2700,2700,2700,0
20230830,094900,25688340,2700,2700,2700,2700,0
20230830,094800,25688340,2700,2700,2700,2700,0
20230830,094700,25688340,2700,2700,2700,2700,5
20230830,094600,25674840,2710,2710,2710,2710,0
20230830,094500,25674840,2710,2710,2710,2710,0
20230830,094400,25674840,2710,2710,2710,2710,1
20230830,094300,25672130,2710,2710,2710,2710,0
20230830,094200,25672130,2710,2710,2710,2710,3
20230830,094100,25664000,2710,2710,2710,2710,12
20230830,094000,25631480,2710,2710,2710,2710,0
20230830,093900,25631480,2710,2710,2710,2710,2
20230830,093800,25626060,2710,2705,2710,2705,1801
20230830,093700,20750415,2705,2705,2705,2705,0
20230830,093600,20750415,2705,2705,2705,2705,1
20230830,093500,20747710,2705,2705,2705,2705,0
20230830,093400,20747710,2705,2705,2705,2705,0
20230830,093300,20747710,2705,2705,2705,2705,0
20230830,093200,20747710,2705,2700,2705,2700,38
20230830,093100,20645105,2700,2700,2700,2700,0
20230830,093000,20645105,2700,2700,2700,2700,3
20230830,092900,20637005,2700,2705,2705,2700,100
20230830,092800,20366785,2710,2710,2710,2710,0
20230830,092700,20366785,2710,2710,2710,2710,1
20230830,092600,20364075,2710,2710,2710,2710,1
20230830,092500,20361365,2705,2705,2705,2705,0
20230830,092400,20361365,2705,2705,2705,2705,0
20230830,092300,20361365,2705,2705,2705,2705,6
20230830,092200,20345135,2705,2705,2705,2705,1
20230830,092100,20342430,2705,2705,2710,2705,976
20230830,092000,17702345,2705,2705,2705,2705,189
20230830,091900,17191100,2705,2705,2705,2705,0
20230830,091800,17191100,2705,2705,2705,2705,150
20230830,091700,16785350,2710,2710,2710,2710,0
20230830,091600,16785350,2710,2710,2710,2710,1
20230830,091500,16782640,2710,2710,2710,2710,0
20230830,091400,16782640,2710,2710,2710,2710,0
20230830,091300,16782640,2710,2710,2710,2710,30
20230830,091200,16701340,2710,2710,2710,2710,0
20230830,091100,16701340,2710,2710,2710,2710,0
20230830,091000,16701340,2710,2710,2710,2710,1
20230830,090900,16698630,2700,2700,2700,2700,0
20230830,090800,16698630,2700,2700,2700,2700,1000
20230830,090700,13998630,2700,2700,2700,2700,0
20230830,090600,13998630,2700,2705,2705,2700,510
20230830,090500,12619130,2710,2710,2710,2710,5
20230830,090400,12605580,2710,2710,2710,2710,412
20230830,090300,11489060,2705,2705,2705,2705,126
20230830,090200,11148230,2705,2705,2705,2705,0
20230830,090100,11148230,2705,2700,2705,2700,128
20230830,090000,10802500,2700,2700,2700,2695,4001